Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Oil & Gas Ltd (TSX: AAV )

11.47 +0.18 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 4.160 4.200 4.090 4.090 901,560 -0.07(-1.68%)
Apr 27, 2018 4.190 4.230 4.140 4.160 1,240,490 -0.05(-1.19%)
Apr 26, 2018 4.270 4.280 4.140 4.210 1,701,009 -0.01(-0.24%)
Apr 25, 2018 4.140 4.290 4.110 4.220 1,808,344 +0.06(+1.44%)
Apr 24, 2018 4.140 4.240 4.060 4.160 1,831,241 +0.04(+0.97%)
Apr 23, 2018 3.910 4.120 3.870 4.120 1,678,743 +0.17(+4.30%)
Apr 20, 2018 3.950 3.980 3.820 3.950 2,946,576 -0.13(-3.19%)
Apr 19, 2018 4.190 4.340 4.060 4.080 1,795,143 -0.08(-1.92%)
Apr 18, 2018 4.050 4.240 4.050 4.160 1,300,118 +0.17(+4.26%)
Apr 17, 2018 3.900 4.040 3.860 3.990 732,692 +0.08(+2.05%)
Apr 16, 2018 4.090 4.130 3.900 3.910 1,216,488 -0.18(-4.40%)
Apr 13, 2018 4.270 4.330 4.070 4.090 1,053,260 -0.16(-3.76%)
Apr 12, 2018 4.310 4.400 4.135 4.250 732,121 -0.05(-1.16%)
Apr 11, 2018 4.200 4.400 4.200 4.300 1,883,705 +0.12(+2.87%)
Apr 10, 2018 4.030 4.190 4.020 4.180 1,389,764 +0.20(+5.03%)
Apr 09, 2018 4.050 4.120 3.975 3.980 747,907 -0.03(-0.75%)
Apr 06, 2018 4.080 4.160 3.970 4.010 1,325,397 -0.08(-1.96%)
Apr 05, 2018 3.930 4.120 3.920 4.090 1,092,097 +0.15(+3.81%)
Apr 04, 2018 3.910 3.940 3.800 3.940 838,711 -0.01(-0.25%)
Apr 03, 2018 3.770 3.960 3.750 3.950 1,108,060 +0.19(+5.05%)
Apr 02, 2018 3.800 3.820 3.705 3.760 930,172 -0.05(-1.31%)
Mar 29, 2018 3.810 3.810 3.810 0 +0.08(+2.14%)
Mar 28, 2018 3.870 3.870 3.630 3.730 2,163,539 -0.14(-3.62%)
Mar 27, 2018 4.100 4.100 3.830 3.870 1,896,205 -0.23(-5.61%)
Mar 26, 2018 4.200 4.210 4.030 4.100 2,679,951 +0.02(+0.49%)
Mar 23, 2018 4.080 4.190 3.960 4.080 2,053,566 +0.06(+1.49%)
Mar 22, 2018 3.940 4.120 3.880 4.020 2,186,611 +0.04(+1.01%)
Mar 21, 2018 3.770 4.010 3.770 3.980 1,268,056 +0.25(+6.70%)
Mar 20, 2018 3.700 3.745 3.650 3.730 627,657 +0.07(+1.91%)
Mar 19, 2018 3.790 3.860 3.640 3.660 1,115,450 -0.15(-3.94%)
Mar 16, 2018 3.690 3.920 3.690 3.810 2,097,096 +0.14(+3.81%)
Mar 15, 2018 3.660 3.690 3.620 3.670 500,955 +0.03(+0.82%)
Mar 14, 2018 3.680 3.705 3.600 3.640 1,095,665 -0.01(-0.27%)
Mar 13, 2018 3.670 3.720 3.630 3.650 597,570 -0.02(-0.54%)
Mar 12, 2018 3.660 3.720 3.620 3.670 1,221,244 +0.01(+0.27%)
Mar 09, 2018 3.680 3.740 3.635 3.660 1,074,222 +0.03(+0.83%)
Mar 08, 2018 3.680 3.700 3.620 3.630 717,291 -0.03(-0.82%)
Mar 07, 2018 3.580 3.660 1,781,030 -0.18(-4.69%)
Mar 06, 2018 3.940 4.090 3.830 3.840 963,103 +0.11(+2.95%)
Mar 05, 2018 3.570 3.790 3.570 3.730 1,136,074 +0.14(+3.90%)
Mar 02, 2018 3.540 3.630 3.500 3.590 472,439 +0.05(+1.41%)
Mar 01, 2018 3.630 3.630 3.500 3.540 1,485,184 -0.09(-2.48%)
Feb 28, 2018 3.760 3.830 3.630 3.630 1,425,275 -0.11(-2.94%)
Feb 27, 2018 3.800 3.895 3.720 3.740 786,352 -0.05(-1.32%)
Feb 26, 2018 3.820 3.870 3.750 3.790 463,056 -0.01(-0.26%)
Feb 23, 2018 3.760 3.820 3.690 3.800 606,988 +0.07(+1.88%)
Feb 22, 2018 3.740 3.810 3.670 3.730 692,755 +0.01(+0.27%)
Feb 21, 2018 3.650 3.850 3.650 3.720 1,381,019 +0.07(+1.92%)
Feb 20, 2018 3.750 3.810 3.640 3.650 1,063,894 -0.07(-1.88%)
Feb 16, 2018 3.720 3.720 3.720 0 +0.02(+0.54%)
Feb 15, 2018 3.810 3.480 3.700 3,943,238 +0.03(+0.82%)
Feb 14, 2018 3.680 3.680 3.610 3.670 2,076,196 -0.06(-1.61%)
Feb 13, 2018 3.720 3.730 887,596 -0.16(-4.11%)
Feb 12, 2018 3.790 3.920 3.720 3.890 1,009,726 +0.15(+4.01%)
Feb 09, 2018 3.740 3.780 3.520 3.740 1,289,040 +0.01(+0.27%)
Feb 08, 2018 3.990 4.060 3.725 3.730 965,200 -0.26(-6.52%)
Feb 07, 2018 4.100 4.130 3.880 3.990 1,188,920 -0.11(-2.68%)
Feb 06, 2018 4.110 4.240 4.050 4.100 1,678,052 -0.10(-2.26%)
Feb 05, 2018 4.040 4.230 4.020 4.195 1,109,343 +0.12(+3.07%)
Feb 02, 2018 3.960 4.090 3.890 4.070 1,038,255 +0.09(+2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.